Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	46.58	46.80	46.19	46.70	837,703	+0.08(+0.16%)
Sep 27, 2012	46.18	46.74	46.04	46.63	541,783	+0.67(+1.47%)
Sep 26, 2012	46.87	46.87	45.85	45.95	1,891,380	-0.66(-1.41%)
Sep 25, 2012	47.06	47.37	46.52	46.61	817,333	-0.23(-0.48%)
Sep 24, 2012	47.12	47.12	46.71	46.84	898,869	-0.57(-1.20%)
Sep 21, 2012	47.34	47.57	47.24	47.41	963,595	+0.26(+0.56%)
Sep 20, 2012	46.96	47.19	46.83	47.14	710,585	+0.11(+0.23%)
Sep 19, 2012	47.36	47.42	46.79	47.03	1,558,740	-0.21(-0.45%)
Sep 18, 2012	46.84	47.29	46.81	47.25	2,083,490	+0.36(+0.77%)
Sep 17, 2012	46.39	46.89	46.25	46.89	898,903	+0.46(+0.98%)
Sep 14, 2012	46.18	46.63	46.04	46.43	3,865,288	+0.42(+0.91%)
Sep 13, 2012	45.53	46.22	45.47	46.01	2,011,550	+0.37(+0.81%)
Sep 12, 2012	45.84	45.87	45.42	45.64	877,546	-0.00(-0.01%)
Sep 11, 2012	45.76	45.79	45.58	45.65	978,307	-0.11(-0.24%)
Sep 10, 2012	46.12	46.14	45.67	45.75	733,911	-0.38(-0.83%)
Sep 07, 2012	46.32	46.35	45.88	46.14	1,797,278	-0.02(-0.05%)
Sep 06, 2012	45.43	46.27	45.43	46.16	1,639,689	+0.93(+2.05%)
Sep 05, 2012	45.38	45.45	45.04	45.23	1,531,094	-0.11(-0.24%)
Sep 04, 2012	44.79	45.49	44.47	45.34	1,995,869	+0.67(+1.50%)
Aug 31, 2012	44.58	44.72	44.10	44.67	1,683,300	+0.34(+0.77%)
Aug 30, 2012	44.30	44.43	44.11	44.33	468,573	-0.26(-0.57%)
Aug 29, 2012	44.65	44.77	44.43	44.58	577,092	+0.11(+0.24%)
Aug 27, 2012	44.67	44.73	44.28	44.48	1,016,468	-0.07(-0.15%)
Aug 24, 2012	43.93	44.62	43.89	44.55	1,518,036	+0.60(+1.37%)
Aug 23, 2012	43.88	44.09	43.60	43.94	831,497	+0.05(+0.10%)
Aug 22, 2012	43.50	44.00	43.42	43.90	853,140	+0.39(+0.89%)
Aug 21, 2012	43.58	43.88	43.37	43.51	1,255,748	-0.00(-0.01%)
Aug 20, 2012	43.57	43.58	43.23	43.51	1,014,902	-0.10(-0.23%)
Aug 17, 2012	43.76	43.81	43.24	43.61	1,094,444	-0.18(-0.41%)
Aug 16, 2012	44.08	44.08	43.57	43.79	1,408,314	-0.37(-0.84%)
Aug 15, 2012	43.79	44.21	43.76	44.16	919,548	+0.37(+0.85%)
Aug 14, 2012	43.89	43.89	43.55	43.79	1,223,776	+0.37(+0.86%)
Aug 13, 2012	43.34	43.47	43.00	43.42	1,364,304	-0.10(-0.23%)
Aug 10, 2012	43.25	43.58	43.25	43.52	751,750	+0.02(+0.05%)
Aug 09, 2012	43.46	43.71	43.33	43.50	1,350,024	+0.02(+0.05%)
Aug 08, 2012	43.74	43.77	43.35	43.48	1,510,092	-0.34(-0.78%)
Aug 07, 2012	43.98	43.99	43.60	43.82	1,058,634	+0.11(+0.25%)
Aug 06, 2012	43.61	43.90	43.41	43.71	1,973,548	+0.35(+0.80%)
Aug 03, 2012	43.69	43.99	43.33	43.36	1,827,094	+0.45(+1.05%)
Aug 02, 2012	42.78	43.20	42.39	42.91	2,878,780	-0.09(-0.21%)
Aug 01, 2012	44.10	44.24	43.00	43.00	1,387,626	-0.83(-1.88%)
Jul 31, 2012	44.39	44.69	43.79	43.83	1,981,037	-0.65(-1.46%)
Jul 30, 2012	45.07	45.11	44.41	44.48	1,608,960	-0.97(-2.13%)
Jul 27, 2012	45.06	45.45	44.47	45.45	4,495,043	+1.36(+3.08%)
Jul 26, 2012	43.92	44.46	43.74	44.09	3,617,026	+0.83(+1.91%)
Jul 25, 2012	43.03	43.32	42.62	43.26	2,576,338	+0.84(+1.97%)
Jul 24, 2012	43.13	43.13	42.26	42.43	2,231,064	-0.48(-1.11%)
Jul 23, 2012	43.06	43.06	42.29	42.91	2,141,275	-0.56(-1.29%)
Jul 20, 2012	43.82	43.83	43.46	43.47	1,553,259	-0.46(-1.05%)
Jul 19, 2012	44.26	44.35	43.70	43.93	1,748,532	-0.21(-0.47%)
Jul 18, 2012	43.87	44.34	43.81	44.14	1,810,946	+0.20(+0.45%)
Jul 17, 2012	43.67	44.03	43.25	43.94	1,317,109	+0.50(+1.15%)
Jul 16, 2012	43.31	43.56	43.02	43.44	1,631,504	+0.29(+0.67%)
Jul 13, 2012	42.82	43.23	42.82	43.15	659,705	+0.37(+0.86%)
Jul 12, 2012	42.19	42.91	41.74	42.79	1,324,348	+0.38(+0.90%)
Jul 11, 2012	42.85	42.85	42.10	42.41	2,282,762	-0.51(-1.19%)
Jul 10, 2012	43.84	43.88	42.80	42.92	1,593,527	-0.66(-1.51%)
Jul 09, 2012	43.35	43.62	43.22	43.58	541,590	+0.25(+0.58%)
Jul 06, 2012	43.60	43.71	43.15	43.32	1,997,832	-0.41(-0.93%)
Jul 05, 2012	43.89	43.90	43.60	43.73	825,503	-0.18(-0.41%)
Jul 03, 2012	43.62	43.98	43.47	43.91	1,360,396	+0.34(+0.79%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.